ANTH stock price (quote)

$0.03 -2.11% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ANTH stock was $0.03. This is 2.11% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 19.25% from a day low at $0.02 to a day high of $0.03.

Quick summary:

  • 30 day high of the ANTH stock price was $0.04 and low was $0.02.
  • 90 day high was $0.07 and low was $0.02.
  • 52 week high for Anthera Pharmaceuticals - $0.10 and low - $0.02.
Friday January 17, 2020 Change -2.11% Price $0.03
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Anthera Pharmaceuticals prices

Date Open High Low Close Volume
2020-01-17 $0.03 $0.03 $0.02 $0.03 54585
2020-01-16 $0.03 $0.03 $0.02 $0.03 34175
2020-01-15 $0.03 $0.03 $0.02 $0.03 13090
2020-01-14 $0.03 $0.03 $0.03 $0.03 56514
2020-01-13 $0.03 $0.03 $0.03 $0.03 31610
2020-01-10 $0.02 $0.03 $0.02 $0.03 2024
2020-01-09 $0.02 $0.03 $0.02 $0.03 2485
2020-01-08 $0.03 $0.03 $0.02 $0.03 506459
2020-01-07 $0.03 $0.03 $0.03 $0.03 24677
2020-01-06 $0.04 $0.04 $0.03 $0.04 44366
2020-01-03 $0.03 $0.04 $0.03 $0.03 7022
2020-01-02 $0.02 $0.04 $0.02 $0.03 15313
2019-12-31 $0.03 $0.04 $0.03 $0.03 102076
2019-12-30 $0.03 $0.03 $0.03 $0.03 174600
2019-12-27 $0.03 $0.03 $0.03 $0.03 50725
2019-12-26 $0.03 $0.03 $0.03 $0.03 651686
2019-12-24 $0.03 $0.03 $0.03 $0.03 47371
2019-12-23 $0.03 $0.03 $0.03 $0.03 70482
2019-12-20 $0.03 $0.04 $0.03 $0.03 24583
2019-12-19 $0.03 $0.04 $0.03 $0.04 43399
2019-12-18 $0.03 $0.04 $0.03 $0.04 14614
2019-12-17 $0.02 $0.04 $0.02 $0.04 70733
2019-12-16 $0.03 $0.04 $0.03 $0.04 42639
2019-12-13 $0.02 $0.04 $0.02 $0.04 420930
2019-12-12 $0.03 $0.04 $0.03 $0.04 11947
2019-12-11 $0.03 $0.04 $0.03 $0.04 71683
2019-12-10 $0.04 $0.04 $0.03 $0.04 20261
2019-12-09 $0.03 $0.04 $0.03 $0.04 30380
2019-12-06 $0.03 $0.04 $0.03 $0.04 51199
2019-12-05 $0.03 $0.04 $0.03 $0.04 171077
2019-12-04 $0.03 $0.04 $0.03 $0.03 28943
2019-12-03 $0.03 $0.04 $0.03 $0.04 7308
2019-12-02 $0.03 $0.04 $0.03 $0.04 5955
2019-11-29 $0.04 $0.04 $0.04 $0.04 20089
2019-11-27 $0.03 $0.04 $0.03 $0.04 71608
2019-11-26 $0.03 $0.04 $0.03 $0.04 24034
2019-11-25 $0.03 $0.04 $0.03 $0.04 16677
2019-11-22 $0.03 $0.04 $0.03 $0.04 15879
2019-11-21 $0.03 $0.04 $0.03 $0.04 4798
2019-11-20 $0.04 $0.04 $0.03 $0.04 55843
2019-11-19 $0.04 $0.04 $0.03 $0.04 9921
2019-11-18 $0.03 $0.05 $0.03 $0.05 21420
2019-11-15 $0.03 $0.05 $0.03 $0.05 58162
2019-11-14 $0.04 $0.04 $0.03 $0.04 25318
2019-11-13 $0.03 $0.04 $0.03 $0.04 40726
2019-11-12 $0.03 $0.04 $0.03 $0.04 4616
2019-11-11 $0.05 $0.05 $0.04 $0.05 21091
2019-11-08 $0.05 $0.05 $0.03 $0.05 44892
2019-11-07 $0.04 $0.05 $0.03 $0.05 57085
2019-11-06 $0.05 $0.05 $0.04 $0.05 7208
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT